Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Duke Energy Corporation logo
DUK
Duke Energy Corporation
20:00:03
123.86 $
0.0000 (%0.00)
Previous Close: 123.73
Day Low₺122.83
Day High₺125.25
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DUK: Duke Energy Corporation Historical Data

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6855
CLOSE 24.7067

Low

LOW 22.27

High

HIGH 28.28
DATEOPENHIGHLOWCLOSE
01/02/199024.5124.5124.3524.46
01/03/199024.4624.6224.3524.51
01/04/199024.5124.5724.2424.35
01/05/199024.3524.3524.0224.07
01/08/199024.0224.0223.823.91
01/09/199023.9123.9723.4223.47
01/10/199023.4723.5823.2623.58
01/11/199023.5823.7523.5823.69
01/12/199023.4723.4722.8222.82
01/15/199022.8222.8222.4922.6
01/16/199022.622.8222.3822.82
01/17/199022.8222.8222.4922.6
01/18/199022.622.7622.2722.6
01/19/199022.622.9822.5522.93
01/22/199022.9323.222.7122.93
01/23/199022.9323.0422.7123.04
01/24/199023.0423.0922.2723.09
01/25/199023.0923.2622.9823.04
01/26/199023.0423.0422.7122.93
01/29/199022.9323.0922.7622.98
01/30/199022.9823.0422.8223.04
01/31/199023.0423.4722.9323.47
02/01/199023.4723.4723.3123.47
02/02/199023.4723.5823.3623.58
02/05/199023.5823.5823.4223.53
02/06/199023.5323.5823.4223.58
02/07/199023.5823.5823.4223.53
02/08/199023.5823.823.5823.75
02/09/199023.7523.7523.5823.69
02/12/199023.4723.4723.223.36
02/13/199023.3623.4723.3123.47
02/14/199023.4723.6423.3623.58
02/15/199023.5823.6423.4723.58
02/16/199023.5823.6423.3623.42
02/20/199023.3123.3123.0423.2
02/21/199023.223.2623.0423.15
02/22/199023.1523.2623.0923.09
02/23/199023.0923.1522.9323.09
02/26/199023.0923.4223.0423.31
02/27/199023.3123.8623.3123.86
02/28/199023.8623.9723.7523.91
03/01/199023.9124.0723.824.02
03/02/199024.0224.1323.8624.07
03/05/199024.0724.1823.9724.02
03/06/199024.0224.1323.9124.13
03/07/199024.1324.1823.9123.97
03/08/199023.9724.4623.9724.46
03/09/199024.2924.2923.9123.91
03/12/199023.9123.9123.6423.8
03/13/199023.823.8623.6923.8
03/14/199023.823.9723.823.97
03/15/199024.0224.424.0224.35
03/16/199024.3524.5124.3524.51
03/19/199024.5124.5124.1824.51
03/20/199024.5124.5124.3524.46
03/21/199024.4624.4624.1324.24
03/22/199024.2424.2423.823.97
03/23/199023.9724.0723.8623.91
03/26/199023.9124.2423.823.86
03/27/199023.8624.1322.5524.13
03/28/199024.1324.1324.0224.13
03/29/199024.0224.0223.9124.02
03/30/199024.0224.0223.9124.02
04/02/199023.9723.9723.8623.97
04/03/199023.9724.0723.9124.07
04/04/199024.0224.0223.9123.91
04/05/199023.9124.0223.9123.91
04/06/199023.9124.0223.8623.97
04/09/199023.9724.0223.8624.02
04/10/199023.9723.9723.8623.91
04/11/199023.9123.9123.7523.8
04/12/199023.823.9123.7523.91
04/16/199023.9124.0723.9124.02
04/17/199024.0224.1323.9124.13
04/18/199024.1324.1824.0724.13
04/19/199024.0724.0723.9724.02
04/20/199023.9723.9723.4723.58
04/23/199023.5323.5323.1523.26
04/24/199023.2623.5823.223.36
04/25/199023.4723.5823.4723.53
04/26/199023.5323.5823.4223.53
04/27/199023.5323.5823.0423.15
04/30/199023.1523.1522.8723.09
05/01/199023.0423.0422.8722.98
05/02/199022.9823.1522.9323.15
05/03/199023.1523.4723.1523.31
05/04/199023.3123.5323.223.47
05/07/199023.4723.7523.4723.75
05/08/199023.7523.8623.6923.86
05/09/199023.8624.0223.8623.97
05/10/199023.9724.0723.9123.97
05/11/199024.0224.5724.0224.51
05/14/199024.5124.5124.0224.24
05/15/199024.2424.2924.1824.29
05/16/199024.2924.3524.2424.35
05/17/199024.3524.6224.3524.57
05/18/199024.5724.6224.5124.57
05/21/199024.5724.5724.424.57
05/22/199024.5724.6224.2924.4
05/23/199024.424.424.2424.4
05/24/199024.424.424.2924.35
05/25/199024.2924.2924.0724.13
05/29/199024.1324.1824.0724.18
05/30/199024.1824.2424.0724.18
05/31/199024.1824.1824.0224.07
06/01/199024.0724.2424.0224.13
06/04/199024.1824.5724.1824.46
06/05/199024.5124.6724.5124.57
06/06/199024.5724.6224.424.51
06/07/199024.5124.6224.424.46
06/08/199024.4624.4624.1324.18
06/11/199024.1824.2924.0724.29
06/12/199024.2924.424.2424.35
06/13/199024.3524.4624.3524.46
06/14/199024.4624.4624.2924.4
06/15/199024.424.4624.2924.46
06/18/199024.424.424.2424.24
06/19/199024.2424.2924.1324.18
06/20/199024.1824.2424.0224.13
06/21/199024.1324.2424.0724.24
06/22/199024.2424.424.1824.24
06/25/199024.2424.2924.0224.07
06/26/199024.0724.2424.0724.13
06/27/199024.1324.2924.0724.29
06/28/199024.3524.4624.3524.4
06/29/199024.424.424.2924.4
07/02/199024.424.4624.2924.46
07/03/199024.4624.6724.424.62
07/05/199024.5124.5124.424.46
07/06/199024.4624.6724.4624.57
07/09/199024.5724.6224.424.51
07/10/199024.4624.4624.2924.29
07/11/199024.2924.4624.2924.4
07/12/199024.424.5724.2924.57
07/13/199024.5724.7824.424.46
07/16/199024.4624.5724.424.51
07/17/199024.5124.6224.5124.62
07/18/199024.5724.5724.424.46
07/19/199024.424.424.2924.4
07/20/199024.424.5124.1824.24
07/23/199024.1324.1323.8623.97
07/24/199023.9723.9723.823.91
07/25/199023.9124.1323.8624.13
07/26/199024.1324.2424.0224.24
07/27/199024.2424.2924.1324.24
07/30/199024.2425.0624.1824.89
07/31/199024.8925.3324.7825.33
08/01/199025.3325.7725.1125.77
08/02/199025.7725.7725.4925.77
08/03/199025.7125.7125.625.6
08/06/199025.2225.2224.8925.17
08/07/199025.1725.332525.17
08/08/199025.1725.4925.1125.49
08/09/199025.4925.7125.4425.66
08/10/199025.6625.8825.4925.6
08/13/199025.2225.222525.11
08/14/199025.1125.5525.1125.55
08/15/199025.625.7725.625.66
08/16/199025.6625.6625.5525.6
08/17/199025.5525.5525.3325.38
08/20/199025.3825.382525.22
08/21/199025.1725.1724.8925
08/22/19902525.1124.7324.73
08/23/199024.2924.2923.9124.13
08/24/199024.1324.4623.5823.86
08/27/199024.0724.5124.0724.29
08/28/199024.2924.3524.1324.24
08/29/199024.2424.2924.1824.24
08/30/199024.2424.2423.9123.97
08/31/199023.9724.2423.8624.24
09/04/199024.2424.2424.0724.24
09/05/199024.1824.1824.0224.18
09/06/199024.1324.1323.823.86
09/07/199023.8623.9723.6923.91
09/10/199023.9124.1323.824.13
09/11/199024.1324.1824.0724.18
09/12/199024.1824.2424.0724.18
09/13/199024.1324.1323.9724.13
09/14/199024.1324.1323.9724.07
09/17/199024.0724.1323.9724.07
09/18/199024.0224.0223.824.02
09/19/199024.0224.0723.9724.07
09/20/199024.0724.0723.7523.8
09/21/199023.823.9123.6423.86
09/24/199023.823.823.6923.75
09/25/199023.7523.9123.7523.75
09/26/199023.7523.9123.6923.8
09/27/199023.8624.0723.8624.07
09/28/199024.0724.2923.9724.29
10/01/199024.8924.8924.1324.89
10/02/199024.8925.3324.8925
10/03/19902525.1124.5724.89
10/04/199024.8925.2224.4625.22
10/05/199025.2225.3324.5725.22
10/08/199025.2225.5525.2225.55
10/09/199025.5525.5525.2225.55
10/10/199025.4425.4424.2424.67
10/11/199024.6725.1124.4624.78
10/12/199024.8925.9924.8925.66
10/15/199025.6626.0924.4625.77
10/16/199025.7725.9925.6625.77
10/17/199025.7726.4225.7726.31
10/18/199026.3126.9726.226.97
10/19/199027.1927.9527.1927.51
10/22/199027.5128.2827.428.28
10/23/199028.1728.1727.6227.62
10/24/199027.1927.1926.6426.97
10/25/199026.9727.1926.6426.97
10/26/199026.7526.7526.3126.42
10/29/199026.4226.7526.226.53
10/30/199026.6427.7326.6427.4
10/31/199027.427.9527.327.84
11/01/199027.8428.1727.7328.17
11/02/199028.1728.2827.8427.95
11/05/199027.7327.7327.327.51
11/06/199027.5127.5126.9727.19
11/07/199027.0827.0826.0926.42
11/08/199026.4226.8626.226.75
11/09/199026.6426.6425.9926.53
11/12/199026.5326.8626.4226.75
11/13/199026.6426.6426.4226.53
11/14/199026.4226.4226.0926.31
11/15/199026.3126.4225.7725.88
11/16/199025.8826.3125.7725.88
11/19/199025.8825.9925.5525.77
11/20/199025.7725.8825.5525.66
11/21/199025.6626.0925.5526.09
11/23/199026.0926.0925.6625.77
11/26/199025.7725.9925.4425.99
11/27/199025.9926.0925.7725.99
11/28/199025.9926.4225.8826.31
11/29/199026.3126.4225.9926.31
11/30/199026.3126.9726.226.97
12/03/199026.9727.426.8627.4
12/04/199027.6227.9527.6227.95
12/05/199027.9527.9527.327.51
12/06/199027.5127.7327.0827.08
12/07/199026.9726.9726.5326.75
12/10/199026.6426.6426.0926.31
12/11/199026.3126.5326.226.31
12/12/199026.3126.7526.226.64
12/13/199026.6426.7526.5326.75
12/14/199026.7526.9726.5326.97
12/17/199026.9726.9726.7526.97
12/18/199026.9727.7326.9727.73
12/19/199027.7327.9527.427.51
12/20/199027.427.426.9727.08
12/21/199027.1927.9527.1927.62
12/24/199027.6227.6227.327.51
12/26/199027.5127.6227.427.51
12/27/199027.5127.7327.427.51
12/28/199027.5127.6226.6426.86
12/31/199026.8626.8626.6426.75